！決算発表予定日 2024/05/14
6266東証P貸借
業種 機械
タツモ 株価時系列データ
PTS
3,895
円
(22:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,490 (24/04/17) | 1,651 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,490 (24/04/17) | 2,672 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,680 | 3,960 | 3,680 | 3,890 | +295 | +8.2 | 936,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,795 | 3,795 | 3,530 | 3,595 | -130 | -3.5 | 728,900 |
| 4/22 | 3,890 | 3,920 | 3,605 | 3,725 | -265 | -6.6 | 970,900 |
| 4/19 | 4,270 | 4,275 | 3,800 | 3,990 | -490 | -10.9 | 1,811,600 |
| 4/18 | 4,170 | 4,480 | 4,050 | 4,480 | +110 | +2.5 | 917,200 |
| 4/17 | 4,240 | 4,490 | 4,175 | 4,370 | +270 | +6.6 | 832,600 |
| 4/16 | 4,300 | 4,345 | 4,100 | 4,100 | -250 | -5.8 | 658,000 |
| 4/15 | 3,995 | 4,350 | 3,990 | 4,350 | +220 | +5.3 | 891,400 |
| 4/12 | 3,905 | 4,225 | 3,870 | 4,130 | +330 | +8.7 | 931,000 |
| 4/11 | 3,795 | 3,845 | 3,720 | 3,800 | +15 | +0.4 | 305,000 |
| 4/10 | 3,915 | 3,950 | 3,730 | 3,785 | -95 | -2.5 | 357,800 |
| 4/9 | 3,850 | 3,890 | 3,790 | 3,880 | +40 | +1.0 | 237,500 |
| 4/8 | 3,935 | 3,970 | 3,835 | 3,840 | -95 | -2.4 | 348,200 |
| 4/5 | 3,955 | 4,005 | 3,870 | 3,935 | -145 | -3.6 | 489,800 |
| 4/4 | 4,045 | 4,160 | 4,030 | 4,080 | +75 | +1.9 | 469,700 |
| 4/3 | 4,055 | 4,200 | 3,945 | 4,005 | -125 | -3.0 | 496,700 |
| 4/2 | 3,890 | 4,285 | 3,890 | 4,130 | +255 | +6.6 | 971,200 |
| 4/1 | 3,900 | 4,020 | 3,850 | 3,875 | +25 | +0.7 | 379,400 |
| 3/29 | 3,750 | 3,885 | 3,710 | 3,850 | +115 | +3.1 | 346,500 |
| 3/28 | 3,695 | 3,805 | 3,685 | 3,735 | +40 | +1.1 | 238,600 |
| 3/27 | 3,705 | 3,750 | 3,690 | 3,695 | -55 | -1.5 | 251,600 |
| 3/26 | 3,840 | 3,960 | 3,725 | 3,750 | -100 | -2.6 | 389,700 |
| 3/25 | 3,770 | 3,945 | 3,770 | 3,850 | +35 | +0.9 | 475,300 |
| 3/22 | 3,805 | 3,885 | 3,725 | 3,815 | 0 | 0.0 | 434,800 |
| 3/21 | 3,835 | 3,870 | 3,740 | 3,815 | +65 | +1.7 | 424,700 |
| 3/19 | 3,805 | 3,845 | 3,660 | 3,750 | -105 | -2.7 | 475,000 |
| 3/18 | 3,620 | 3,855 | 3,595 | 3,855 | +235 | +6.5 | 483,100 |
| 3/15 | 3,500 | 3,620 | 3,495 | 3,620 | +55 | +1.5 | 279,800 |
| 3/14 | 3,550 | 3,590 | 3,460 | 3,565 | -60 | -1.7 | 378,600 |
| 3/13 | 3,800 | 3,850 | 3,540 | 3,625 | -70 | -1.9 | 433,200 |
| 3/12 | 3,600 | 3,785 | 3,570 | 3,695 | +50 | +1.4 | 329,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて